01:12:47 EDT Fri 04 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskV-TSX-VU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2025-07-03VVRB0.1550.170.1550.160.00542,452110.150.17530,5116,5002,0003,000441
2025-07-02VVRB0.1550.1550.1550.1550.01183,831170.1450.17159,50011,00013,000331
2025-06-30VVRB0.1650.1650.1650.1650.0266020.1450.17500160
2025-06-27VVRB0.150.150.1450.145-0.01525,208130.1450.1517,0001,0003,0003,500640
2025-06-26VVRB0.160.160.160.1640020.140.15400400300
2025-06-25VVRB0.150.1650.150.160.0117,755130.1350.1655,5001,0003,5005006,913342
2025-06-24VVRB0.140.150.140.153,01050.1350.1651,0001,0001,00010
2025-06-23VVRB0.1450.150.1450.1510,60050.1450.179,5001,000100
2025-06-20VVRB0.150.150.150.15-0.0058,40270.1450.177,700400
2025-06-19VVRB0.1550.150.16
2025-06-18VVRB0.1550.1550.1550.155-0.01526,142180.1450.1620,3002802,0003,000
2025-06-17VVRB0.170.170.170.170.0310,77380.1450.1751,0005001489,000125
2025-06-16VVRB0.140.1350.17
2025-06-13VVRB0.1550.1750.1350.14-0.01537,570380.140.176,0009,0009,5002,00010,0001,070
2025-06-12VVRB0.150.1550.150.1550.0188,376130.1450.1758,92574,5002005004,011
2025-06-11VVRB0.1450.1450.175
2025-06-10VVRB0.1450.1450.1450.1450.0057,50050.1350.1754,0005003,000
2025-06-09VVRB0.140.1750.140.1750.0426,515130.140.17516,0006,5003375002,750
2025-06-06VVRB0.140.140.1350.135-0.0056,36550.1350.146,000115
2025-06-05VVRB0.140.150.175
2025-06-04VVRB0.1350.1750.1350.140.01332,787390.130.175244,9401,00030,00021,0005035,000497
2025-06-03VVRB0.130.1350.130.1350.0153,02340.120.1355002,5003
2025-06-02VVRB0.120.120.120.1248,730100.120.1322,47515,5001,5009,000
2025-05-30VVRB0.120.120.1150.12-0.00574,805200.120.1337,0001,00011,50024,750310
2025-05-29VVRB0.1350.1350.1250.125-0.017,46070.120.1256,70020095
2025-05-28VVRB0.1350.1350.120.120.00594,04090.120.13524,50062,5007,000
2025-05-27VVRB0.1350.1350.1150.115-0.0225,314190.120.1353,4201,0004,0005,5009,500414
2025-05-26VVRB0.1350.1350.1350.1350.0214,20090.1150.1353,7001,0002,5005,0002,000
2025-05-23VVRB0.1150.130.1150.13-0.0110,54670.120.1355003,0007,00036
2025-05-22VVRB0.110.140.110.140.03547,500110.110.1445,5005001,500
2025-05-21VVRB0.110.110.1050.105-0.00518,10070.1050.116,0002,00010,000
2025-05-20VVRB0.110.110.110.113,46970.1050.112,00050029500340
2025-05-16VVRB0.110.110.110.1110020.1050.11100
2025-05-15VVRB0.110.110.1050.105-0.0056,56090.1050.114,3006001,000250
2025-05-14VVRB0.110.110.110.110.00514,45380.1050.115,5005,0003,500453
2025-05-13VVRB0.1150.1150.1050.1150.00511,50060.1050.11510,500500500
2025-05-12VVRB0.110.110.110.110.0051,60060.1050.1151,000
2025-05-09VVRB0.1050.1050.115
2025-05-08VVRB0.1050.1050.115
2025-05-07VVRB0.1050.1050.115
2025-05-06VVRB0.1050.1050.115
2025-05-05VVRB0.1350.1350.1050.105-0.01567,301200.1050.11533,6001,20050032,000
2025-05-02VVRB0.120.110.135
2025-05-01VVRB0.120.110.135
2025-04-30VVRB0.140.140.120.135-0.00548,004200.120.13534,6476,0003,0008083,50047
2025-04-29VVRB0.150.150.140.14-0.014,10040.140.153,600500
2025-04-28VVRB0.130.150.130.150.025145,401230.140.15119,00011,4003,00012,0001
2025-04-25VVRB0.1250.120.14
2025-04-24VVRB0.1250.1250.14
2025-04-23VVRB0.1250.1250.1250.12560020.1250.14500100
2025-04-22VVRB0.1250.1250.14
2025-04-21VVRB0.1250.1250.1250.1250.00516,04070.1250.1412,6001,0002,000
2025-04-17VVRB0.1250.1250.120.12-0.014,20040.120.1254,000
2025-04-16VVRB0.1250.130.1250.130.01513,06660.120.1413,0606
2025-04-15VVRB0.1150.1250.1150.1250.012,52060.1150.1255001,000100
2025-04-14VVRB0.110.1150.110.1150.0140,30370.1050.12525,0005,00010,000303
2025-04-11VVRB0.1050.1050.1050.10511,00020.1050.1111,000
2025-04-10VVRB0.1050.1050.1050.10524,70160.1050.12523,6001,101
2025-04-09VVRB0.1050.1050.1050.105-0.00572,60080.1050.12572,500100
2025-04-08VVRB0.110.1050.11
2025-04-07VVRB0.110.110.110.1152420.1050.115500
2025-04-04VVRB0.110.110.110.1123,30080.110.1158,0005,00010,000